Συνεχης ενημερωση

Α.ΖΟΡΠΑΣ & ΥΟΙ ΔΗΜ. (ΖΟΡΠ)

0,0525 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
28/5/2008	2,7000	0,00%	2,5100	2,7000	2,5100	7	17,76
23/5/2008	2,7000	0,37%	2,5200	2,7000	2,5200	510	1.287,00
22/5/2008	2,6900	0,00%	2,4500	2,6900	2,4500	6.815	17.172,79
21/5/2008	2,6900	0,00%	2,5000	2,6900	2,5000	4.911	12.279,59
19/5/2008	2,6900	0,00%	2,6900	2,6900	2,6900	100	269,00
16/5/2008	2,6900	1,51%	2,4000	2,6900	2,4000	11	26,69
15/5/2008	2,6500	-1,49%	2,4400	2,6500	2,4400	56	137,69
14/5/2008	2,6900	-3,93%	2,6200	2,6900	2,6200	201	526,00
12/5/2008	2,8000	6,06%	2,8000	2,8000	2,8000	100	280,00
09/5/2008	2,6400	-0,38%	2,9100	2,9100	2,6000	5.110	13.317,40
08/5/2008	2,6500	1,92%	2,7000	2,8600	2,4000	2.680	7.238,00
05/5/2008	2,6000	1,56%	2,3100	2,6000	2,3100	7.241	17.420,20
02/5/2008	2,5600	0,00%	2,4000	2,5600	2,4000	3.885	9.923,20
30/4/2008	2,5600	-1,54%	2,5600	2,5600	2,5600	100	256,00
24/4/2008	2,6000	-2,26%	2,6000	2,6000	2,6000	5	13,00
22/4/2008	2,6600	1,14%	2,6600	2,6600	2,6600	10	26,60
21/4/2008	2,6300	0,00%	2,6300	2,6300	2,6300	250	657,00
18/4/2008	2,6300	5,20%	2,4200	2,6300	2,4200	3.034	7.887,98
17/4/2008	2,5000	1,63%	2,5000	2,5000	2,5000	3.500	8.750,00
16/4/2008	2,4600	-1,60%	2,5000	2,5000	2,4600	1.400	3.470,00
15/4/2008	2,5000	-9,09%	2,5000	2,7000	2,5000	430.525	1.199.021,65
14/4/2008	2,7500	-6,46%	2,9800	2,9800	2,7500	420.775	1.157.140,45
11/4/2008	2,9400	3,52%	2,7600	2,9400	2,7400	8.100	22.374,00
10/4/2008	2,8400	3,27%	2,5000	2,8400	2,5000	40	103,40
02/4/2008	2,7500	0,00%	2,7400	2,7500	2,7400	500	1.374,00
31/3/2008	2,7500	5,77%	2,5000	2,7500	2,5000	3.720	9.874,75
28/3/2008	2,6000	0,00%	2,6000	2,6000	2,6000	3.000	7.800,00
27/3/2008	2,6000	0,78%	2,6000	2,6000	2,6000	805	2.093,00
18/3/2008	2,5800	5,74%	2,4500	2,5800	2,2000	5.100	11.757,50
17/3/2008	2,4400	0,00%	2,4400	2,4400	2,4400	1.000	2.440,00
06/3/2008	2,4400	0,83%	2,4400	2,4400	2,4400	200	488,00
04/3/2008	2,4200	-3,20%	2,4200	2,4200	2,4000	2.090	5.041,80
29/2/2008	2,5000	0,00%	2,5000	2,5000	2,5000	1.000	2.500,00
26/2/2008	2,5000	-3,10%	2,5000	2,5000	2,5000	70	175,00
25/2/2008	2,5800	-0,77%	2,5800	2,5800	2,5800	100	258,00
30/1/2008	2,6000	-3,70%	2,6900	2,6900	2,5200	4.500	1.175.500,00
29/1/2008	2,7000	7,14%	2,5000	2,7000	2,5000	4.186	1.046.720,00
21/1/2008	2,5200	0,80%	2,5000	2,5200	2,5000	41.029	10.257.300,00
17/1/2008	2,5000	0,00%	2,4000	2,5400	2,4000	12.248	3.056.700,00
16/1/2008	2,5000	-1,57%	2,3000	2,5000	2,3000	1.100	2.730,00
15/1/2008	2,5400	0,00%	2,5500	2,5500	2,5400	1.300	330.500,00
14/1/2008	2,5400	0,79%	2,5400	2,5400	2,5400	1.000	2.540,00
11/1/2008	2,5200	0,80%	2,5000	2,5200	2,5000	12.470	919.900,00
10/1/2008	2,5000	0,00%	2,5400	2,5400	2,5000	2.750	692.700,00
09/1/2008	2,5000	-1,57%	2,5200	2,5400	2,5000	3.025	7.622,50
08/1/2008	2,5400	∞%	2,5400	2,5400	2,5400	1.000	2.540,00
07/1/2008	0,0000	-100,00%	2,5000	0,0000	2,5000	3.392	8.498,00
28/12/2007	2,5000	-0,40%	2,5000	2,5000	2,4600	165.039	41.061.850,00
21/12/2007	2,5100	0,40%	2,5100	2,5100	2,5100	1.000	251.000,00
19/12/2007	2,5000	0,00%	2,5000	2,5000	2,5000	1.000	2.500,00
13/12/2007	2,5000	0,40%	2,4900	2,5000	2,4900	1.100	2.739,45
11/12/2007	2,4900	1,63%	2,4900	2,4900	2,4900	1.656	4.123,44
07/12/2007	2,4500	0,82%	2,4500	2,4500	2,4500	1.000	245.000,00
06/12/2007	2,4300	0,00%	2,4300	2,4300	2,4300	1.000	2.430,00
05/12/2007	2,4300	0,00%	2,3000	2,4300	2,3000	6.651	1.564.193,00
04/12/2007	2,4300	1,25%	2,4300	2,4300	2,4300	2.000	4.860,00
03/12/2007	2,4000	-1,64%	2,4500	2,4500	2,4000	11.000	26.580,00
30/11/2007	2,4400	1,67%	2,4600	2,4600	2,4000	1.194	2.902,60
29/11/2007	2,4000	-2,83%	2,4000	2,4000	2,4000	210	504,00
28/11/2007	2,4700	-0,80%	2,4700	2,4700	2,4700	50	123,50
27/11/2007	2,4900	3,32%	2,4900	2,4900	2,4900	1.000	2.490,00
26/11/2007	2,4100	-5,12%	2,5400	2,5400	2,4100	2.000	4.950,00
23/11/2007	2,5400	0,00%	2,5400	2,5400	2,5400	1.000	2.540,00
22/11/2007	2,5400	4,53%	2,5000	2,5400	2,3700	6.251	15.405,55
21/11/2007	2,4300	-4,33%	2,5400	2,5400	2,4300	1.010	2.564,00
14/11/2007	2,5400	∞%	2,5200	2,5400	2,5000	15.898	40.085,00
13/11/2007	0,0000	NaN%	2,5200	0,0000	2,4800	10.000	2.509.000,00
12/11/2007	0,0000	-100,00%	2,4900	0,0000	2,4900	4.000	10.080,00
08/11/2007	2,7000	8,87%	2,7000	2,7000	2,7000	1	3,00
06/11/2007	2,4800	0,00%	2,4800	2,5000	2,4800	11.000	27.300,00
05/11/2007	2,4800	-1,59%	2,4800	2,4800	2,4800	1.000	2.480,00
02/11/2007	2,5200	0,00%	2,5000	0,0000	2,5000	6.426	16.145,52
31/10/2007	2,5200	-1,56%	2,4500	2,5200	2,4500	103	259,00
29/10/2007	2,5600	-1,54%	2,5000	2,5600	2,5000	1.500	3.807,00
19/10/2007	2,6000	0,00%	2,5700	2,6000	2,5700	8.500	21.970,00
16/10/2007	2,6000	1,17%	2,5200	2,6000	2,5200	1.961	4.942,40
11/10/2007	2,5700	1,98%	2,5700	2,5700	2,5700	1.000	2.570,00
10/10/2007	2,5200	-1,56%	2,5200	2,5200	2,5200	1.948	4.909,00
08/10/2007	2,5600	-1,54%	2,5600	2,5600	2,5600	3.977	10.181,00
05/10/2007	2,6000	1,96%	2,6000	2,6000	2,6000	500	1.300,00
03/10/2007	2,5500	-1,92%	2,5500	2,5500	2,5500	5.000	12.750,25
28/9/2007	2,6000	4,00%	2,5000	2,6000	2,5000	1.950	4.975,50
26/9/2007	2,5000	3,73%	2,5000	2,5000	2,5000	50	125,00
25/9/2007	2,4100	-1,63%	2,4200	2,4200	2,4000	3.608	8.705,26
24/9/2007	2,4500	-2,00%	2,4200	2,4500	2,4200	4.000	9.740,00
19/9/2007	2,5000	-0,40%	2,5100	2,5100	2,5000	3.200	8.020,00
17/9/2007	2,5100	-0,40%	0,0000	0,0000	2,5100	3.000	7.560,00
14/9/2007	2,5200	-0,79%	2,5400	2,5500	2,5200	3.497	8.867,71
13/9/2007	2,5400	∞%	2,5400	2,5400	2,5400	300	762,00
11/9/2007	0,0000	-100,00%	2,5400	2,5400	0,0000	600	1.519,00
10/9/2007	2,5400	-0,78%	2,5400	2,5400	2,5400	900	2.286,00
07/9/2007	2,5600	0,79%	2,5400	2,5600	2,5400	103	264,00
05/9/2007	2,5400	-0,39%	2,5500	2,5500	2,5400	2.497	6.352,38
30/8/2007	2,5500	0,39%	2,5500	2,5500	2,5500	9.000	22.950,00
29/8/2007	2,5400	-0,39%	2,5400	2,5400	2,5400	1.300	3.302,30
28/8/2007	2,5500	0,39%	2,5500	2,5500	2,5500	3.000	7.650,00
27/8/2007	2,5400	-2,31%	2,6000	2,6000	2,5400	3.600	9.202,00
24/8/2007	2,6000	-0,76%	2,5900	2,6100	2,5900	22.231	57.776,00
23/8/2007	2,6200	1,95%	2,5800	2,6200	2,5200	22.645	58.527,80
22/8/2007	2,5700	3,63%	2,5500	2,5800	2,5400	18.390	47.066,20
21/8/2007	2,4800	-0,40%	2,4800	2,4800	2,4800	792	1.964,00
20/8/2007	2,4900	1,63%	2,4800	2,5100	2,4800	17.186	42.727,64
17/8/2007	2,4500	-2,00%	2,4500	2,4500	2,4500	1.567	3.839,15
14/8/2007	2,5000	0,00%	2,5000	2,5000	2,5000	250	625,00
13/8/2007	2,5000	-1,96%	2,5000	2,5000	2,5000	200	500,00
10/8/2007	2,5500	0,00%	2,5500	2,5500	2,5500	250	638,00
09/8/2007	2,5500	0,00%	2,4200	2,5500	2,4200	15	37,50
08/8/2007	2,5500	0,00%	2,5500	2,5500	2,5500	630	1.607,00
02/8/2007	2,5500	0,00%	2,5500	2,5500	2,5500	2.105	5.368,00
01/8/2007	2,5500	0,00%	2,5400	2,5500	2,5400	16.731	42.607,65
31/7/2007	2,5500	0,39%	2,5500	2,5500	2,5500	11.921	30.399,00
30/7/2007	2,5400	∞%	2,5400	2,5500	2,5400	21.190	53.825,00
27/7/2007	0,0000	-100,00%	0,0000	0,0000	2,5200	29.720	75.161,60
26/7/2007	2,5500	-0,39%	2,5500	2,5600	2,5500	14.378	36.674,16
24/7/2007	2,5600	0,39%	2,5500	2,5600	2,5500	18.442	47.037,20
23/7/2007	2,5500	-0,39%	2,5500	2,5500	2,5500	21.558	54.973,00
20/7/2007	2,5600	0,39%	2,5600	2,5600	2,5600	10.750	27.520,00
19/7/2007	2,5500	0,00%	2,5600	2,5600	2,5500	5.005	12.763,75
18/7/2007	2,5500	-1,92%	2,5500	2,5500	2,5500	3.000	,00
17/7/2007	2,6000	1,17%	2,6000	2,6600	2,6000	9.935	25.842,00
16/7/2007	2,5700	0,78%	2,5500	2,5700	2,5200	10.040	25.670,16
13/7/2007	2,5500	-2,67%	2,5500	2,5500	2,5500	49	125,00
12/7/2007	2,6200	0,00%	2,6000	2,6200	2,5800	6.814	17.616,00
11/7/2007	2,6200	-1,50%	2,6400	2,6400	2,6200	1.867	4.908,80
10/7/2007	2,6600	-1,12%	2,7000	2,7000	2,6600	2.863	7.695,58
06/7/2007	2,6900	0,37%	2,6900	2,6900	2,6900	1	3,00
05/7/2007	2,6800	0,00%	2,6800	2,6800	2,6400	2.457	6.514,32
04/7/2007	2,6800	1,52%	2,7000	2,7000	2,6400	4.047	10.759,52
03/7/2007	2,6400	-1,49%	2,6800	2,6800	2,6400	8.998	23.945,00
02/7/2007	2,6800	-0,74%	2,6200	2,6800	2,6200	9.852	25.967,94
29/6/2007	2,7000	3,85%	2,5500	2,7000	2,5500	17.200	45.085,43
28/6/2007	2,6000	1,96%	2,5500	2,6000	2,5400	10.681	27.195,70
26/6/2007	2,5500	-0,39%	2,5500	2,5500	2,5500	6.200	15.810,00
25/6/2007	2,5600	2,40%	2,5500	2,5600	2,5000	38.085	95.950,00
22/6/2007	2,5000	2,04%	2,5000	2,5000	2,5000	6.000	15.000,00
20/6/2007	2,4500	-2,00%	2,4500	2,4500	2,4500	1.000	2.450,00
19/6/2007	2,5000	0,00%	2,5000	2,5000	2,5000	5.419	13.548,00
15/6/2007	2,5000	0,00%	2,5000	2,5000	2,5000	6.000	15.000,00
14/6/2007	2,5000	0,81%	2,5100	2,5100	2,5000	9.601	24.010,00
08/6/2007	2,4800	3,33%	2,4800	2,4800	2,4800	6.625	16.430,00
07/6/2007	2,4000	1,69%	2,4000	2,4000	2,4000	650	1.560,00
06/6/2007	2,3600	-7,45%	2,3700	2,3700	2,3600	750	1.771,00
05/6/2007	2,5500	3,66%	2,4500	2,5500	2,4500	8.819	22.127,00
01/6/2007	2,4600	3,80%	2,3800	2,4600	2,3100	7.069	15.966,39
31/5/2007	2,3700	-2,07%	2,3700	2,3700	2,3700	500	1.185,00
30/5/2007	2,4200	0,00%	2,4200	2,4200	2,4200	1.800	4.356,00
29/5/2007	2,4200	0,83%	2,3700	2,4200	2,3700	3.000	7.210,00
23/5/2007	2,4000	0,84%	2,4200	2,4500	2,4000	4.931	11.859,20
18/5/2007	2,3800	-4,80%	2,3500	2,4500	2,3500	7.500	18.116,40
16/5/2007	2,5000	0,00%	2,4800	2,5000	2,3000	103.000	237.380,00
15/5/2007	2,5000	0,40%	2,5000	2,5000	2,5000	21.410	53.525,00
14/5/2007	2,4900	-1,97%	2,5000	2,5000	2,4800	31.612	78.993,00
11/5/2007	2,5400	1,60%	2,5100	2,5400	2,5100	5.100	12.924,00
10/5/2007	2,5000	0,00%	2,5000	2,5000	2,5000	94.621	236.552,50
09/5/2007	2,5000	-2,34%	2,5000	2,5000	2,5000	37.780	94.450,00
08/5/2007	2,5600	2,40%	2,5800	2,5800	2,5600	600	1.546,00
07/5/2007	2,5000	0,00%	2,5500	2,5500	2,5000	5.200	13.016,50
04/5/2007	2,5000	-1,96%	2,4900	2,5500	2,4900	9.605	24.487,00
03/5/2007	2,5500	-2,30%	0,0000	2,5500	0,0000	8.900	22.557,00
02/5/2007	2,6100	-0,76%	2,6100	2,6100	2,6100	100	,00
30/4/2007	2,6300	6,05%	2,4800	2,6300	2,4800	24.603	5.079.045,00
27/4/2007	2,4800	2,06%	2,4500	2,5000	2,4500	36.085	89.907,00
26/4/2007	2,4300	-1,22%	2,4500	2,4500	2,4300	736	1.790,00
25/4/2007	2,4600	0,41%	2,4500	2,4600	2,4500	5.620	13.804,00
24/4/2007	2,4500	2,08%	2,4300	2,4500	2,4300	9.544	23.331,52
23/4/2007	2,4000	-0,83%	2,4000	2,4000	2,4000	4.330	10.392,00
20/4/2007	2,4200	1,26%	2,4100	2,4200	2,4100	2.200	5.314,00
19/4/2007	2,3900	3,46%	2,3500	2,4300	2,3500	128.476	303.185,00
18/4/2007	2,3100	0,00%	2,3100	2,3100	2,3100	1.400	3.234,00
17/4/2007	2,3100	0,43%	2,3100	2,3100	2,3100	1.000	2.310,00
16/4/2007	2,3000	0,00%	2,3000	2,3000	2,3000	1.444	3.321,50
13/4/2007	2,3000	0,00%	2,3000	2,3000	2,3000	2.000	4.600,00
12/4/2007	2,3000	0,00%	2,3000	2,3000	2,3000	3.100	7.130,00
11/4/2007	2,3000	0,00%	2,3000	2,3000	2,2500	1.615	3.713,50
05/4/2007	2,3000	0,00%	2,3000	2,3000	2,3000	1.000	2.300,00
04/4/2007	2,3000	0,00%	2,3000	2,3000	2,3000	1.000	2.300,00
03/4/2007	2,3000	-0,43%	2,3000	2,3000	2,3000	1.000	2.300,00
30/3/2007	2,3100	0,43%	2,2100	2,3100	2,2000	4.500	10.250,00
29/3/2007	2,3000	1,77%	2,2700	2,3000	2,2600	9.200	21.082,00
28/3/2007	2,2600	1,80%	2,2200	2,2600	2,2200	3.310	7.448,00
27/3/2007	2,2200	1,83%	2,2000	2,2200	2,2000	2.650	5.868,00
23/3/2007	2,1800	-1,80%	2,2000	2,2000	2,1800	4.800	10.514,00
21/3/2007	2,2200	0,00%	2,2100	2,2200	2,2100	4.650	1.028.605,00
20/3/2007	2,2200	-0,89%	2,2200	2,2200	2,2100	3.000	6.650,00
19/3/2007	2,2400	1,82%	2,1800	2,2400	2,1800	4.100	8.944,00
16/3/2007	2,2000	0,00%	2,2000	2,2000	2,2000	5	11,00
15/3/2007	2,2000	0,92%	2,2000	2,2000	2,2000	1.264	2.781,00
14/3/2007	2,1800	-0,91%	2,1800	2,1800	2,1800	700	1.526,00
13/3/2007	2,2000	0,00%	2,2000	2,2000	2,2000	3.150	6.930,00
09/3/2007	2,2000	0,00%	2,2000	2,2000	2,2000	73	,00
07/3/2007	2,2000	0,00%	2,2000	2,2000	2,2000	7.750	17.050,00
06/3/2007	2,2000	0,46%	2,1900	2,2000	2,1900	500	1.096,00
05/3/2007	2,1900	-0,45%	2,2000	2,2000	2,1900	5.000	10.995,65
01/3/2007	2,2000	0,00%	2,2000	2,2000	2,2000	9.300	20.460,00
28/2/2007	2,2000	-2,22%	2,2100	2,2100	2,2000	9.787	21.551,00
27/2/2007	2,2500	0,00%	2,2500	2,2500	2,2500	1.000	2.250,00
26/2/2007	2,2500	-0,88%	2,2500	2,2500	2,2500	2.608	5.868,00
23/2/2007	2,2700	0,89%	2,2600	2,2700	2,2600	7.900	17.924,00
22/2/2007	2,2500	0,00%	2,2500	2,2500	2,2500	2.300	5.175,00
21/2/2007	2,2500	0,00%	2,2600	2,2600	2,2500	7.000	15.760,00
16/2/2007	2,2500	-1,75%	2,2500	2,2900	2,2500	118.715	267.117,00
15/2/2007	2,2900	1,78%	2,3300	2,3300	2,2700	405	924,00
14/2/2007	2,2500	-1,75%	2,2500	2,2500	2,2500	5	11,00
12/2/2007	2,2900	-1,29%	2,2900	2,2900	2,2900	5.000	11.450,00
09/2/2007	2,3200	5,45%	2,2500	2,3200	2,2500	4.400	9.981,40
08/2/2007	2,2000	-3,93%	2,2000	2,2000	2,2000	658	1.448,00
07/2/2007	2,2900	0,44%	2,2900	2,2900	2,2900	2.000	4.580,00
06/2/2007	2,2800	-0,44%	2,2800	2,2800	2,2800	2.000	4.560,00
05/2/2007	2,2900	1,78%	2,2500	2,2900	2,2500	7.825	17.646,00
31/1/2007	2,2500	2,27%	2,2500	2,2500	2,2500	8.000	18.000,00
30/1/2007	2,2000	-3,93%	2,1000	2,2900	2,1000	7.900	,00
29/1/2007	2,2900	-0,43%	2,2900	2,2900	2,2900	100	229,00
26/1/2007	2,3000	0,44%	2,2900	2,3000	2,2900	35.515	81.682,30
25/1/2007	2,2900	0,00%	2,2900	2,2900	2,2600	25.000	56.951,00
23/1/2007	2,2900	-1,29%	2,3100	2,3200	2,2900	2.175	5.035,25
22/1/2007	2,3200	1,31%	2,2900	2,3200	2,2900	4.800	11.077,00
19/1/2007	2,2900	-0,43%	2,2900	2,2900	2,2900	1.900	4.351,00
18/1/2007	2,3000	0,44%	2,2900	2,3000	2,2500	8.000	18.255,00
16/1/2007	2,2900	-0,43%	2,3000	2,3000	2,2900	800	1.833,00
15/1/2007	2,3000	-0,43%	2,4000	2,4000	2,3000	10.700	24.795,00
12/1/2007	2,3100	0,00%	2,3100	2,3100	2,3000	5.550	12.790,50
11/1/2007	2,3100	-0,43%	2,3100	2,3100	2,3100	5.500	12.705,00
08/1/2007	2,3200	-2,11%	2,3200	2,3200	2,3200	1.550	3.596,00
05/1/2007	2,3700	2,16%	2,3300	2,3700	2,3000	5.500	12.827,08
04/1/2007	2,3200	-4,92%	2,3500	2,3500	2,3200	646	1.514,00
29/12/2006	2,4400	1,67%	2,4000	2,4400	2,4000	8.900	21.500,00
28/12/2006	2,4000	3,45%	2,3700	2,4000	2,3700	15.254	36.446,06
22/12/2006	2,3200	0,43%	2,3100	2,3200	2,3100	1.100	4.344,00
21/12/2006	2,3100	0,00%	2,3100	2,3100	2,3100	780	1.802,30
20/12/2006	2,3100	-1,70%	2,3200	2,3200	2,3100	3.000	6.950,00
19/12/2006	2,3500	-1,26%	2,3800	2,3800	2,3000	181.050	424.998,00
15/12/2006	2,3800	1,28%	2,3200	2,3800	2,3000	32.100	,00
14/12/2006	2,3500	0,00%	2,3500	2,3500	2,3500	3.310	,00
13/12/2006	2,3500	0,00%	2,3000	2,3500	2,3000	46.344	,00
12/12/2006	2,3500	2,17%	2,3500	2,3500	2,3400	28.520	,00
11/12/2006	2,3000	-2,13%	2,3500	2,3500	2,2800	182.813	,00
08/12/2006	2,3500	-2,08%	2,3500	2,3500	2,3500	12.010	,00
07/12/2006	2,4000	2,13%	2,3500	2,4000	2,3500	14.374	,00
06/12/2006	2,3500	-2,08%	2,3800	2,3800	2,3500	15.425	,00
05/12/2006	2,4000	2,13%	2,4000	2,4000	2,4000	7.500	,00
04/12/2006	2,3500	0,00%	2,3500	2,4500	2,3500	287.665	,00
30/11/2006	2,3500	1,29%	2,3900	2,3900	2,3000	15.326	,00
29/11/2006	2,3200	0,87%	2,3100	2,3200	2,3100	4.723	,00
28/11/2006	2,3000	-2,13%	2,3500	2,3500	2,3000	5.700	,00
24/11/2006	2,3500	-0,84%	2,3500	2,3500	2,3500	4.760	,00
23/11/2006	2,3700	-2,47%	2,4000	2,4000	2,3600	11.090	,00
22/11/2006	2,4300	1,25%	2,4000	2,4500	2,4000	5.750	,00
21/11/2006	2,4000	4,35%	2,2600	2,4200	2,2600	18.440	,00
20/11/2006	2,3000	-0,43%	2,3000	2,3100	2,3000	8.715	,00
17/11/2006	2,3100	-1,70%	2,3500	2,3500	2,3100	2.060	,00
16/11/2006	2,3500	-1,67%	2,3800	2,3800	2,3000	27.338	,00
15/11/2006	2,3900	-1,65%	2,4000	2,4000	2,3500	2.787	,00
14/11/2006	2,4300	1,25%	2,4000	2,4300	2,4000	200	,00
13/11/2006	2,4000	-2,04%	2,4000	2,4000	2,4000	41.000	,00
09/11/2006	2,4500	5,15%	2,3300	2,4700	2,3300	42.020	,00
08/11/2006	2,3300	0,43%	2,3600	2,3600	2,3300	207.980	,00
07/11/2006	2,3200	-1,69%	2,3100	2,3500	2,3100	1.025	,00
06/11/2006	2,3600	1,29%	2,3100	2,3600	2,3100	3.600	,00
03/11/2006	2,3300	-0,85%	2,2800	2,3300	2,2800	2.550	,00
02/11/2006	2,3500	5,86%	2,2600	2,3500	2,2500	7.510	,00
01/11/2006	2,2200	0,00%	2,2200	2,2500	2,2000	44.963	,00
31/10/2006	2,2200	5,71%	2,1300	2,2400	2,1300	19.500	,00
30/10/2006	2,1000	0,00%	2,1300	2,1300	2,1000	3.520	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΕΙΡ	7,5500	6,04 %	0,4300	12.638.170
ΕΥΡΩΒ	3,7860	5,17 %	0,1860	16.167.190
ΕΤΕ	14,5400	4,98 %	0,6900	3.834.181
ΕΕΕ	44,6400	4,74 %	2,0200	69.236
ΜΟΥΖΚ	0,6000	4,35 %	0,0250	1.500
CNLCAP	7,5500	4,14 %	0,3000	1.810
ΟΛΥΜΠ	2,5500	3,24 %	0,0800	60.242
ΛΑΜΨΑ	46,6000	3,10 %	1,4000	178
ΛΑΝΑΚ	1,3500	3,05 %	0,0400	222
ΜΕΡΚΟ	35,6000	2,89 %	1,0000	61

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4540	-3,61 %	-0,0170	87.121
ΣΙΔΜΑ	1,7700	-3,54 %	-0,0650	6.222
ΑΤΕΚ	1,3800	-3,50 %	-0,0500	250
ΜΟΗ	29,1800	-3,38 %	-1,0200	304.620
ΑΑΑΚ	7,2000	-3,36 %	-0,2500	301
ΣΑΝΜΕΖΖ	0,1890	-2,78 %	-0,0054	205.271
ΕΛΛΑΚΤΩΡ	1,4300	-2,72 %	-0,0400	274.198
ΙΝΛΙΦ	6,6800	-2,62 %	-0,1800	6.779
ΣΠΕΙΣ	7,5800	-2,57 %	-0,2000	3.984
QLCO	6,5150	-2,40 %	-0,1600	125.017

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8400	1,32 %	0,0500	311.345.232
ΠΕΙΡ	7,5500	6,04 %	0,4300	93.139.080
ΕΥΡΩΒ	3,7860	5,17 %	0,1860	60.165.223
ΕΤΕ	14,5400	4,98 %	0,6900	55.041.784
ΟΠΑΠ	18,4000	-1,97 %	-0,3700	17.964.766
BOCHGR	8,6000	0,70 %	0,0600	16.083.326
ΔΕΗ	18,6000	1,25 %	0,2300	15.180.645
ΜΠΕΛΑ	28,2000	1,81 %	0,5000	11.743.327
MTLN	43,5800	-1,85 %	-0,8200	11.418.816
ΜΟΗ	29,1800	-3,38 %	-1,0200	8.978.287

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8400	1,32 %	86.260.059	311,35εκ.
ΕΥΡΩΒ	3,7860	5,17 %	16.167.190	60,17εκ.
ΠΕΙΡ	7,5500	6,04 %	12.638.170	93,14εκ.
ΕΤΕ	14,5400	4,98 %	3.834.181	55,04εκ.
BOCHGR	8,6000	0,70 %	1.869.391	16,08εκ.
ΙΝΛΟΤ	1,0880	-0,73 %	1.782.610	1,94εκ.
ΦΒΜΕΖΖ	0,0738	-0,81 %	969.959	71.364
ΟΠΑΠ	18,4000	-1,97 %	969.059	17,96εκ.
CREDIA	1,6820	-0,12 %	949.365	1,61εκ.
ΔΕΗ	18,6000	1,25 %	819.769	15,18εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,8400	1,32 %	86.260.059	3,73 %
ΠΕΙΡ	7,5500	6,04 %	12.638.170	1,02 %
EIS	2,0450	0,99 %	81.739	0,53 %
ΕΥΡΩΒ	3,7860	5,17 %	16.167.190	0,45 %
BOCHGR	8,6000	0,70 %	1.869.391	0,43 %
ΕΤΕ	14,5400	4,98 %	3.834.181	0,42 %
ΜΠΕΛΑ	28,2000	1,81 %	419.144	0,31 %
ΜΠΡΙΚ	2,9900	-0,66 %	132.705	0,28 %
ΤΖΚΑ	1,6450	1,54 %	8.419	0,28 %
ΜΟΗ	29,1800	-3,38 %	304.620	0,27 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΑΡΑΝ	1,2400	0,00 %	98	18,55 %
ΑΑΑΚ	7,2000	-3,36 %	301	16,11 %
ΦΡΙΓΟ	0,4540	-3,61 %	87.121	6,79 %
ΔΡΟΜΕ	0,3690	1,65 %	23.349	5,79 %
CNLCAP	7,5500	4,14 %	1.810	5,52 %
ΠΕΙΡ	7,5500	6,04 %	12.638.170	5,45 %
ΠΡΔ	0,4600	0,44 %	35.557	5,24 %
ΕΥΡΩΒ	3,7860	5,17 %	16.167.190	5,08 %
TREK	3,1600	-1,25 %	3.567	5,00 %
ΕΤΕ	14,5400	4,98 %	3.834.181	4,95 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%